Bera hf. (ICE:BERA)
Iceland · Delayed Price · Currency is ISK 14.60
-0.40 (-2.67%)
At close: Jun 1, 2026
Bera hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.67% | 3,344,090 |
| May 29, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 230,131 |
| May 27, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 271,486 |
| May 26, 2026 | 15.10 | 15.15 | 15.10 | 15.10 | 15.10 | -0.66% | 1,456,180 |
| May 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 150,502 |
| May 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 66,000 |
| May 20, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -0.65% | 6,001,974 |
| May 19, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 18,683,390 |
| May 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 33 |
| May 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 3,611 |
| May 13, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 16,699 |
| May 12, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 34,107 |
| May 11, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | - | 93,281 |
| May 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 8,238 |
| May 7, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 11,307 |
| May 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 3,921 |
| May 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 68,119 |
| Apr 30, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -1.92% | 332,000 |
| Apr 29, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 1.30% | 440,000 |
| Apr 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 130,000 |
| Apr 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 620,000 |
| Apr 24, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 1.97% | 722,946 |
| Apr 22, 2026 | 15.10 | 15.40 | 15.10 | 15.20 | 15.20 | 2.01% | 648,000 |
| Apr 21, 2026 | 15.60 | 15.60 | 14.70 | 14.90 | 14.90 | -4.49% | 4,772,243 |
| Apr 20, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.27% | 166,238 |
| Apr 17, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 272,491 |
| Apr 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 22,543 |
| Apr 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6,507 |
| Apr 14, 2026 | 15.40 | 16.30 | 15.40 | 16.00 | 16.00 | 5.26% | 2,268,976 |
| Apr 13, 2026 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 1.33% | 2,661,389 |
| Apr 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 330,000 |
| Apr 9, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 620,000 |
| Apr 8, 2026 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 2.74% | 1,030,000 |
| Apr 7, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 153,958 |
| Apr 1, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 3.47% | 1,168,242 |
| Mar 31, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - | 128,210 |
| Mar 30, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 0.88% | 5,529 |
| Mar 27, 2026 | 14.50 | 14.50 | 14.28 | 14.28 | 14.28 | -2.23% | 1,811,113 |
| Mar 26, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 82,994 |
| Mar 25, 2026 | 14.60 | 14.80 | 14.50 | 14.70 | 14.70 | 2.80% | 1,029,884 |
| Mar 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 30,000 |
| Mar 23, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 466,196 |
| Mar 20, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | 7,499,546 |
| Mar 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 1,598,000 |
| Mar 18, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -3.29% | 3,985,000 |
| Mar 13, 2026 | 15.20 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 904,096 |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 167,476 |
| Mar 11, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.96% | 6,039,596 |
| Mar 10, 2026 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | 0.32% | 3,276,238 |
| Mar 9, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -2.50% | 318,928 |